Skip to main content
NH Foods Ltd. (TYO:2282)
Japan flag Japan · Delayed Price · Currency is JPY
6,568.00
+85.00 (1.31%)
Apr 28, 2026, 3:30 PM JST

NH Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,530.006,568.006,480.006,568.006,568.001.31%288,200
Apr 27, 20266,469.006,559.006,462.006,483.006,483.00-1.64%308,500
Apr 24, 20266,534.006,625.006,464.006,591.006,591.000.80%391,800
Apr 23, 20266,515.006,578.006,451.006,539.006,539.00-1.15%430,100
Apr 22, 20266,723.006,736.006,604.006,615.006,615.00-1.64%246,800
Apr 21, 20266,799.006,834.006,713.006,725.006,725.00-1.31%306,600
Apr 20, 20266,904.006,927.006,814.006,814.006,814.00-0.99%270,200
Apr 17, 20266,897.006,929.006,871.006,882.006,882.00-0.22%326,300
Apr 16, 20266,983.007,012.006,894.006,897.006,897.00-2.11%366,300
Apr 15, 20266,900.007,060.006,900.007,046.007,046.001.44%257,500
Apr 14, 20267,003.007,046.006,920.006,946.006,946.00-1.56%256,000
Apr 13, 20267,042.007,108.007,007.007,056.007,056.000.18%237,500
Apr 10, 20267,233.007,250.007,042.007,043.007,043.00-2.55%454,800
Apr 9, 20267,255.007,320.007,201.007,227.007,227.00-0.56%444,400
Apr 8, 20267,355.007,383.007,254.007,268.007,268.000.35%489,300
Apr 7, 20267,360.007,390.007,201.007,243.007,243.00-1.09%411,000
Apr 6, 20267,410.007,411.007,281.007,323.007,323.00-1.19%354,900
Apr 3, 20267,308.007,420.007,297.007,411.007,411.000.47%373,900
Apr 2, 20267,300.007,412.007,281.007,376.007,376.001.18%549,200
Apr 1, 20267,106.007,290.007,093.007,290.007,290.003.70%662,800
Mar 31, 20267,065.007,149.007,027.007,030.007,030.000.44%560,900
Mar 30, 20266,809.007,010.006,745.006,999.006,999.00-0.99%575,100
Mar 27, 20266,990.007,116.006,954.007,069.006,909.001.87%670,500
Mar 26, 20266,936.006,964.006,894.006,939.006,781.940.46%369,400
Mar 25, 20266,871.006,948.006,838.006,907.006,750.671.01%368,000
Mar 24, 20266,797.006,877.006,777.006,838.006,683.231.89%397,100
Mar 23, 20266,732.006,756.006,641.006,711.006,559.10-1.35%573,800
Mar 19, 20266,810.006,910.006,779.006,803.006,649.02-1.39%746,000
Mar 18, 20266,840.006,900.006,805.006,899.006,742.850.76%420,600
Mar 17, 20266,719.006,863.006,710.006,847.006,692.021.91%695,600
Mar 16, 20266,670.006,739.006,642.006,719.006,566.922.60%568,300
Mar 13, 20266,539.006,639.006,532.006,549.006,400.77-0.56%510,800
Mar 12, 20266,710.006,721.006,520.006,586.006,436.93-3.08%590,900
Mar 11, 20266,788.006,844.006,769.006,795.006,641.200.53%460,800
Mar 10, 20266,853.006,853.006,710.006,759.006,606.020.09%544,800
Mar 9, 20266,732.006,800.006,670.006,753.006,600.15-1.52%585,400
Mar 6, 20266,827.006,883.006,760.006,857.006,701.80-0.44%481,000
Mar 5, 20267,020.007,112.006,887.006,887.006,731.12-0.92%502,100
Mar 4, 20266,961.006,998.006,860.006,951.006,793.67-2.10%494,200
Mar 3, 20267,100.007,148.007,025.007,100.006,939.30-0.89%421,800
Mar 2, 20267,151.007,248.007,097.007,164.007,001.850.21%425,700
Feb 27, 20267,080.007,153.007,032.007,149.006,987.192.19%451,500
Feb 26, 20267,043.007,077.006,996.006,996.006,837.65-0.78%399,100
Feb 25, 20267,057.007,082.007,002.007,051.006,891.41-0.09%338,500
Feb 24, 20266,962.007,058.006,925.007,057.006,897.272.19%458,100
Feb 20, 20266,977.006,983.006,890.006,906.006,749.69-1.02%360,300
Feb 19, 20266,901.006,997.006,815.006,977.006,819.081.03%369,000
Feb 18, 20266,863.006,938.006,850.006,906.006,749.690.06%417,800
Feb 17, 20266,950.006,950.006,866.006,902.006,745.78-0.82%279,300
Feb 16, 20267,000.007,058.006,950.006,959.006,801.49-0.23%455,500
Feb 13, 20266,900.006,987.006,827.006,975.006,817.132.18%881,300
Feb 12, 20266,845.006,897.006,823.006,826.006,671.500.16%509,700
Feb 10, 20266,882.006,910.006,806.006,815.006,660.75-1.25%744,500
Feb 9, 20266,915.007,032.006,870.006,901.006,744.801.26%894,800
Feb 6, 20266,900.006,926.006,793.006,815.006,660.750.12%673,500
Feb 5, 20266,921.006,927.006,797.006,807.006,652.930.47%669,800
Feb 4, 20266,900.006,918.006,772.006,775.006,621.65-2.25%974,300
Feb 3, 20266,782.007,031.006,731.006,931.006,774.12-3.25%1,147,300
Feb 2, 20267,177.007,195.007,050.007,164.007,001.852.81%787,600
Jan 30, 20266,974.006,985.006,919.006,968.006,810.290.75%402,700
Jan 29, 20266,822.006,922.006,793.006,916.006,759.460.33%363,700
Jan 28, 20266,989.006,992.006,883.006,893.006,736.98-1.50%429,700
Jan 27, 20266,971.007,033.006,950.006,998.006,839.610.17%307,100
Jan 26, 20266,996.007,038.006,945.006,986.006,827.880.23%385,200
Jan 23, 20267,025.007,074.006,901.006,970.006,812.24-1.08%485,500
Jan 22, 20266,988.007,067.006,925.007,046.006,886.52-1.18%753,000
Jan 21, 20267,176.007,234.007,122.007,130.006,968.62-1.23%573,300
Jan 20, 20267,085.007,247.007,065.007,219.007,055.602.22%529,700
Jan 19, 20266,935.007,084.006,917.007,062.006,902.163.00%598,800
Jan 16, 20266,830.006,904.006,770.006,856.006,700.82-0.75%398,500
Jan 15, 20266,910.006,985.006,870.006,908.006,751.640.16%389,300
Jan 14, 20266,893.006,984.006,840.006,897.006,740.890.51%534,500
Jan 13, 20266,761.006,940.006,756.006,862.006,706.691.63%559,000
Jan 9, 20266,742.006,792.006,704.006,752.006,599.170.72%500,800
Jan 8, 20266,620.006,750.006,588.006,704.006,552.260.77%554,900
Jan 7, 20266,619.006,697.006,584.006,653.006,502.42-0.11%586,200
Jan 6, 20266,586.006,686.006,562.006,660.006,509.260.41%544,800
Jan 5, 20266,557.006,666.006,557.006,633.006,482.871.16%485,100
Dec 30, 20256,519.006,572.006,512.006,557.006,408.590.43%386,100
Dec 29, 20256,542.006,544.006,465.006,529.006,381.22-0.11%345,500
Dec 26, 20256,532.006,562.006,522.006,536.006,388.060.05%263,700
Dec 25, 20256,606.006,606.006,531.006,533.006,385.13-0.82%240,000
Dec 24, 20256,678.006,695.006,555.006,587.006,437.91-0.56%368,800
Dec 23, 20256,643.006,659.006,603.006,624.006,474.070.32%468,400
Dec 22, 20256,741.006,810.006,508.006,603.006,453.55-3.27%733,900
Dec 19, 20256,830.006,865.006,801.006,826.006,671.50-0.04%413,100
Dec 18, 20256,835.006,868.006,812.006,829.006,674.430.78%313,500
Dec 17, 20256,880.006,938.006,765.006,776.006,622.63-0.67%372,200
Dec 16, 20256,777.006,835.006,743.006,822.006,667.591.13%374,000
Dec 15, 20256,720.006,780.006,703.006,746.006,593.310.54%385,400
Dec 12, 20256,700.006,727.006,644.006,710.006,558.130.09%389,200
Dec 11, 20256,742.006,766.006,665.006,704.006,552.26-0.22%365,100
Dec 10, 20256,737.006,741.006,677.006,719.006,566.921.24%352,200
Dec 9, 20256,690.006,714.006,634.006,637.006,486.78-0.58%317,000
Dec 8, 20256,695.006,742.006,656.006,676.006,524.900.06%319,800
Dec 5, 20256,765.006,782.006,672.006,672.006,520.99-0.96%415,200
Dec 4, 20256,801.006,840.006,735.006,737.006,584.51-1.84%535,500
Dec 3, 20256,866.006,921.006,830.006,863.006,707.66-1.04%276,800
Dec 2, 20256,880.006,936.006,811.006,935.006,778.030.78%314,200
Dec 1, 20256,922.006,956.006,840.006,881.006,725.26-0.36%571,200